7458 (株)第一興商の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,945	2,982	2,937	2,976	72,300	1,488
2013-12-27	2,976	2,980	2,938	2,945	33,900	1,472.50
2013-12-26	2,913	2,956	2,913	2,956	34,500	1,478
2013-12-25	2,888	2,911	2,880	2,911	99,100	1,455.50
2013-12-24	2,940	2,940	2,880	2,889	116,800	1,444.50
2013-12-20	2,955	2,966	2,932	2,939	53,300	1,469.50
2013-12-19	2,938	2,980	2,936	2,968	99,000	1,484
2013-12-18	2,905	2,924	2,905	2,908	45,700	1,454
2013-12-17	2,863	2,954	2,863	2,950	100,400	1,475
2013-12-16	2,932	2,932	2,875	2,880	74,400	1,440
2013-12-13	2,929	2,935	2,915	2,930	30,300	1,465
2013-12-12	2,945	2,945	2,903	2,937	64,000	1,468.50
2013-12-11	2,940	2,950	2,922	2,945	26,700	1,472.50
2013-12-10	2,873	2,966	2,873	2,943	130,700	1,471.50
2013-12-09	2,944	2,998	2,944	2,973	83,900	1,486.50
2013-12-06	2,909	2,945	2,894	2,927	51,100	1,463.50
2013-12-05	2,910	2,940	2,901	2,911	43,000	1,455.50
2013-12-04	2,922	2,943	2,909	2,915	78,600	1,457.50
2013-12-03	2,948	2,955	2,931	2,944	120,600	1,472
2013-12-02	2,999	3,005	2,949	2,949	106,200	1,474.50
2013-11-29	3,030	3,030	2,999	3,005	45,100	1,502.50
2013-11-28	2,986	3,040	2,986	3,035	46,300	1,517.50
2013-11-27	3,015	3,040	2,986	2,986	83,700	1,493
2013-11-26	3,045	3,050	3,030	3,035	73,400	1,517.50
2013-11-25	3,125	3,130	3,025	3,040	119,400	1,520
2013-11-22	3,035	3,075	3,005	3,075	105,700	1,537.50
2013-11-21	2,970	3,050	2,970	3,035	114,400	1,517.50
2013-11-20	3,000	3,040	2,986	2,995	52,100	1,497.50
2013-11-19	2,981	3,055	2,980	3,000	90,400	1,500
2013-11-18	2,984	3,090	2,972	3,040	158,800	1,520
2013-11-15	2,927	2,994	2,910	2,984	194,000	1,492
2013-11-14	2,950	2,975	2,922	2,938	87,200	1,469
2013-11-13	2,900	2,962	2,900	2,944	94,500	1,472
2013-11-12	2,816	2,990	2,787	2,946	178,400	1,473
2013-11-11	2,821	2,848	2,783	2,803	76,100	1,401.50
2013-11-08	2,850	2,870	2,843	2,860	38,900	1,430
2013-11-07	2,840	3,000	2,839	2,871	206,500	1,435.50
2013-11-06	2,800	2,817	2,798	2,809	11,500	1,404.50
2013-11-05	2,815	2,825	2,770	2,800	68,900	1,400
2013-11-01	2,805	2,831	2,781	2,831	60,200	1,415.50
2013-10-31	2,800	2,827	2,775	2,805	45,500	1,402.50
2013-10-30	2,792	2,800	2,781	2,800	39,000	1,400
2013-10-29	2,773	2,799	2,743	2,772	87,300	1,386
2013-10-28	2,794	2,800	2,722	2,773	38,000	1,386.50
2013-10-25	2,794	2,797	2,778	2,794	35,700	1,397
2013-10-24	2,745	2,789	2,726	2,781	42,300	1,390.50
2013-10-23	2,798	2,824	2,750	2,751	67,800	1,375.50
2013-10-22	2,820	2,840	2,813	2,827	72,600	1,413.50
2013-10-21	2,806	2,843	2,788	2,812	101,300	1,406
2013-10-18	2,779	2,827	2,768	2,809	82,300	1,404.50
2013-10-17	2,771	2,795	2,762	2,779	119,900	1,389.50
2013-10-16	2,730	2,798	2,705	2,785	190,000	1,392.50
2013-10-15	2,750	2,750	2,686	2,710	56,400	1,355
2013-10-11	2,773	2,798	2,736	2,753	80,200	1,376.50
2013-10-10	2,702	2,779	2,702	2,772	123,900	1,386
2013-10-09	2,687	2,725	2,682	2,699	62,800	1,349.50
2013-10-08	2,645	2,700	2,629	2,687	53,000	1,343.50
2013-10-07	2,670	2,689	2,660	2,665	56,500	1,332.50
2013-10-04	2,671	2,712	2,665	2,700	91,700	1,350
2013-10-03	2,720	2,729	2,701	2,721	55,400	1,360.50
2013-10-02	2,720	2,725	2,689	2,715	68,600	1,357.50
2013-10-01	2,689	2,730	2,679	2,712	110,300	1,356
2013-09-30	2,652	2,682	2,647	2,679	102,800	1,339.50
2013-09-27	2,614	2,686	2,614	2,653	82,600	1,326.50
2013-09-26	2,600	2,630	2,575	2,622	157,300	1,311
2013-09-25	2,615	2,670	2,610	2,659	314,600	1,329.50
2013-09-24	2,585	2,625	2,580	2,625	130,800	1,312.50
2013-09-20	2,589	2,594	2,577	2,589	66,200	1,294.50
2013-09-19	2,610	2,610	2,589	2,589	59,900	1,294.50
2013-09-18	2,570	2,620	2,570	2,620	41,100	1,310
2013-09-17	2,577	2,600	2,565	2,567	77,900	1,283.50
2013-09-13	2,581	2,608	2,577	2,584	128,300	1,292
2013-09-12	2,621	2,672	2,621	2,654	32,200	1,327
2013-09-11	2,652	2,652	2,600	2,621	58,300	1,310.50
2013-09-10	2,661	2,674	2,656	2,660	36,100	1,330
2013-09-09	2,660	2,686	2,645	2,684	48,000	1,342
2013-09-06	2,643	2,657	2,623	2,624	43,900	1,312
2013-09-05	2,710	2,715	2,651	2,674	37,400	1,337
2013-09-04	2,701	2,724	2,692	2,711	63,200	1,355.50
2013-09-03	2,681	2,710	2,681	2,701	33,000	1,350.50
2013-09-02	2,631	2,676	2,631	2,661	23,900	1,330.50
2013-08-30	2,652	2,677	2,631	2,643	41,000	1,321.50
2013-08-29	2,694	2,700	2,666	2,675	34,600	1,337.50
2013-08-28	2,690	2,719	2,690	2,709	22,200	1,354.50
2013-08-27	2,716	2,730	2,711	2,725	25,000	1,362.50
2013-08-26	2,700	2,710	2,695	2,695	17,700	1,347.50
2013-08-23	2,748	2,748	2,715	2,738	29,200	1,369
2013-08-22	2,753	2,758	2,739	2,739	11,400	1,369.50
2013-08-21	2,797	2,799	2,752	2,753	38,900	1,376.50
2013-08-20	2,776	2,788	2,761	2,788	31,300	1,394
2013-08-19	2,750	2,779	2,746	2,779	28,400	1,389.50
2013-08-16	2,730	2,742	2,721	2,742	11,800	1,371
2013-08-15	2,727	2,739	2,719	2,719	30,600	1,359.50
2013-08-14	2,728	2,742	2,718	2,726	15,000	1,363
2013-08-13	2,740	2,765	2,704	2,728	31,900	1,364
2013-08-12	2,821	2,821	2,725	2,744	49,400	1,372
2013-08-09	2,845	2,850	2,798	2,820	48,200	1,410
2013-08-08	2,773	2,850	2,773	2,833	97,900	1,416.50
2013-08-07	2,768	2,822	2,765	2,797	86,100	1,398.50
2013-08-06	2,800	2,818	2,769	2,818	111,800	1,409
2013-08-05	2,755	2,772	2,742	2,765	48,700	1,382.50
2013-08-02	2,750	2,768	2,711	2,765	20,700	1,382.50
2013-08-01	2,737	2,770	2,699	2,750	42,000	1,375
2013-07-31	2,620	2,748	2,620	2,739	51,800	1,369.50
2013-07-30	2,640	2,732	2,620	2,704	32,900	1,352
2013-07-29	2,729	2,730	2,634	2,655	36,600	1,327.50
2013-07-26	2,725	2,744	2,690	2,734	22,000	1,367
2013-07-25	2,821	2,821	2,710	2,721	61,500	1,360.50
2013-07-24	2,806	2,821	2,793	2,821	36,100	1,410.50
2013-07-23	2,824	2,824	2,786	2,796	13,400	1,398
2013-07-22	2,768	2,825	2,768	2,824	29,700	1,412
2013-07-19	2,754	2,794	2,742	2,767	77,700	1,383.50
2013-07-18	2,799	2,850	2,760	2,773	89,300	1,386.50
2013-07-17	2,840	2,858	2,818	2,818	36,400	1,409
2013-07-16	2,880	2,894	2,840	2,890	47,800	1,445
2013-07-12	2,850	2,900	2,845	2,900	335,500	1,450
2013-07-11	2,800	2,840	2,791	2,832	92,600	1,416
2013-07-10	2,787	2,805	2,772	2,792	50,900	1,396
2013-07-09	2,764	2,791	2,745	2,767	76,200	1,383.50
2013-07-08	2,780	2,790	2,752	2,752	22,000	1,376
2013-07-05	2,769	2,787	2,735	2,775	55,800	1,387.50
2013-07-04	2,783	2,797	2,736	2,750	45,200	1,375
2013-07-03	2,804	2,804	2,745	2,781	65,900	1,390.50
2013-07-02	2,800	2,840	2,758	2,804	152,400	1,402
2013-07-01	2,742	2,819	2,724	2,799	104,800	1,399.50
2013-06-28	2,673	2,745	2,666	2,717	119,500	1,358.50
2013-06-27	2,688	2,688	2,628	2,663	57,300	1,331.50
2013-06-26	2,655	2,678	2,623	2,643	59,600	1,321.50
2013-06-25	2,750	2,750	2,644	2,645	131,400	1,322.50
2013-06-24	2,680	2,809	2,674	2,781	110,200	1,390.50
2013-06-21	2,650	2,672	2,603	2,653	75,200	1,326.50
2013-06-20	2,601	2,671	2,601	2,660	91,700	1,330
2013-06-19	2,600	2,652	2,584	2,630	72,100	1,315
2013-06-18	2,541	2,612	2,541	2,579	112,500	1,289.50
2013-06-17	2,449	2,577	2,449	2,571	75,700	1,285.50
2013-06-14	2,485	2,485	2,403	2,420	94,700	1,210
2013-06-13	2,519	2,525	2,458	2,465	66,300	1,232.50
2013-06-12	2,435	2,535	2,413	2,525	102,500	1,262.50
2013-06-11	2,457	2,496	2,392	2,427	246,000	1,213.50
2013-06-10	2,434	2,500	2,434	2,490	121,900	1,245
2013-06-07	2,510	2,523	2,371	2,425	303,400	1,212.50
2013-06-06	2,520	2,555	2,520	2,542	165,100	1,271
2013-06-05	2,533	2,593	2,526	2,561	148,400	1,280.50
2013-06-04	2,538	2,551	2,498	2,526	164,200	1,263
2013-06-03	2,560	2,600	2,555	2,589	75,500	1,294.50
2013-05-31	2,590	2,628	2,561	2,571	65,200	1,285.50
2013-05-30	2,626	2,651	2,576	2,590	166,700	1,295
2013-05-29	2,610	2,655	2,610	2,626	107,700	1,313
2013-05-28	2,603	2,614	2,560	2,587	128,700	1,293.50
2013-05-27	2,560	2,618	2,545	2,603	70,500	1,301.50
2013-05-24	2,710	2,710	2,558	2,590	155,700	1,295
2013-05-23	2,782	2,786	2,580	2,619	303,300	1,309.50
2013-05-22	2,641	2,744	2,640	2,744	141,100	1,372
2013-05-21	2,760	2,787	2,675	2,733	193,200	1,366.50
2013-05-20	2,723	2,728	2,640	2,682	164,000	1,341
2013-05-17	2,515	2,648	2,511	2,638	146,300	1,319
2013-05-16	2,552	2,594	2,441	2,521	218,800	1,260.50
2013-05-15	2,772	2,772	2,580	2,602	204,900	1,301
2013-05-14	2,870	2,887	2,783	2,811	202,000	1,405.50
2013-05-13	2,900	2,920	2,855	2,920	150,000	1,460
2013-05-10	3,010	3,010	2,868	2,909	171,600	1,454.50
2013-05-09	3,025	3,050	3,000	3,015	116,000	1,507.50
2013-05-08	3,000	3,010	2,971	2,987	140,100	1,493.50
2013-05-07	3,000	3,025	2,970	2,990	196,000	1,495
2013-05-02	2,965	2,996	2,915	2,995	104,500	1,497.50
2013-05-01	2,900	2,960	2,881	2,929	85,400	1,464.50
2013-04-30	2,851	2,899	2,823	2,899	80,000	1,449.50
2013-04-26	2,820	2,840	2,724	2,801	205,100	1,400.50
2013-04-25	2,936	2,950	2,885	2,890	87,000	1,445
2013-04-24	2,960	2,980	2,932	2,940	120,500	1,470
2013-04-23	2,940	2,980	2,905	2,971	92,600	1,485.50
2013-04-22	2,900	2,939	2,871	2,923	76,600	1,461.50
2013-04-19	2,822	2,900	2,810	2,900	181,300	1,450
2013-04-18	2,835	2,835	2,750	2,795	134,200	1,397.50
2013-04-17	2,703	2,840	2,695	2,840	202,800	1,420
2013-04-16	2,573	2,702	2,569	2,654	147,700	1,327
2013-04-15	2,540	2,615	2,526	2,573	144,000	1,286.50
2013-04-12	2,598	2,598	2,501	2,521	210,500	1,260.50
2013-04-11	2,600	2,600	2,561	2,597	94,800	1,298.50
2013-04-10	2,589	2,589	2,550	2,586	82,100	1,293
2013-04-09	2,578	2,589	2,551	2,589	88,600	1,294.50
2013-04-08	2,577	2,577	2,514	2,550	60,900	1,275
2013-04-05	2,552	2,563	2,510	2,527	86,900	1,263.50
2013-04-04	2,451	2,549	2,451	2,549	41,000	1,274.50
2013-04-03	2,427	2,525	2,427	2,481	57,400	1,240.50
2013-04-02	2,470	2,500	2,407	2,473	89,900	1,236.50
2013-04-01	2,529	2,529	2,455	2,469	68,000	1,234.50
2013-03-29	2,550	2,583	2,523	2,523	52,600	1,261.50
2013-03-28	2,545	2,555	2,514	2,555	66,100	1,277.50
2013-03-27	2,500	2,534	2,492	2,530	185,300	1,265
2013-03-26	2,505	2,582	2,505	2,544	407,000	1,272
2013-03-25	2,570	2,594	2,542	2,567	183,800	1,283.50
2013-03-22	2,585	2,609	2,571	2,585	128,100	1,292.50
2013-03-21	2,597	2,610	2,583	2,610	167,600	1,305
2013-03-19	2,629	2,649	2,621	2,623	118,400	1,311.50
2013-03-18	2,650	2,674	2,640	2,640	72,400	1,320
2013-03-15	2,657	2,691	2,657	2,677	179,500	1,338.50
2013-03-14	2,650	2,674	2,621	2,658	112,800	1,329
2013-03-13	2,685	2,697	2,634	2,641	113,200	1,320.50
2013-03-12	2,693	2,695	2,607	2,675	179,100	1,337.50
2013-03-11	2,550	2,579	2,538	2,574	72,700	1,287
2013-03-08	2,530	2,550	2,521	2,535	78,000	1,267.50
2013-03-07	2,505	2,530	2,505	2,529	114,100	1,264.50
2013-03-06	2,487	2,509	2,465	2,500	124,300	1,250
2013-03-05	2,488	2,500	2,430	2,481	127,000	1,240.50
2013-03-04	2,457	2,490	2,438	2,438	111,200	1,219
2013-03-01	2,422	2,428	2,395	2,407	62,400	1,203.50
2013-02-28	2,415	2,429	2,399	2,399	56,800	1,199.50
2013-02-27	2,465	2,465	2,400	2,416	45,600	1,208
2013-02-26	2,432	2,455	2,399	2,423	64,400	1,211.50
2013-02-25	2,478	2,478	2,432	2,455	65,000	1,227.50
2013-02-22	2,385	2,430	2,373	2,430	110,100	1,215
2013-02-21	2,330	2,380	2,324	2,365	105,500	1,182.50
2013-02-20	2,319	2,324	2,296	2,322	89,400	1,161
2013-02-19	2,287	2,325	2,287	2,325	66,600	1,162.50
2013-02-18	2,290	2,329	2,285	2,326	63,200	1,163
2013-02-15	2,261	2,325	2,261	2,325	108,700	1,162.50
2013-02-14	2,251	2,290	2,251	2,284	55,400	1,142
2013-02-13	2,220	2,292	2,220	2,250	90,100	1,125
2013-02-12	2,300	2,301	2,258	2,261	57,800	1,130.50
2013-02-08	2,295	2,310	2,282	2,300	23,800	1,150
2013-02-07	2,300	2,319	2,291	2,300	37,600	1,150
2013-02-06	2,260	2,320	2,260	2,319	31,700	1,159.50
2013-02-05	2,300	2,300	2,246	2,264	101,000	1,132
2013-02-04	2,230	2,269	2,225	2,246	68,200	1,123
2013-02-01	2,199	2,250	2,195	2,216	86,500	1,108
2013-01-31	2,190	2,240	2,187	2,235	75,200	1,117.50
2013-01-30	2,171	2,199	2,151	2,198	48,100	1,099
2013-01-29	2,194	2,194	2,170	2,171	42,900	1,085.50
2013-01-28	2,199	2,200	2,175	2,192	65,900	1,096
2013-01-25	2,200	2,200	2,180	2,198	47,000	1,099
2013-01-24	2,179	2,200	2,178	2,200	96,400	1,100
2013-01-23	2,166	2,220	2,166	2,178	85,800	1,089
2013-01-22	2,200	2,215	2,156	2,200	28,200	1,100
2013-01-21	2,189	2,237	2,189	2,199	60,200	1,099.50
2013-01-18	2,220	2,252	2,159	2,229	66,600	1,114.50
2013-01-17	2,180	2,248	2,180	2,202	194,700	1,101
2013-01-16	2,135	2,150	2,121	2,132	89,300	1,066
2013-01-15	2,143	2,150	2,130	2,135	59,500	1,067.50
2013-01-11	2,149	2,154	2,130	2,150	50,200	1,075
2013-01-10	2,100	2,150	2,074	2,150	101,100	1,075
2013-01-09	2,086	2,103	2,070	2,070	41,200	1,035
2013-01-08	2,044	2,103	2,044	2,086	53,900	1,043
2013-01-07	2,080	2,085	2,059	2,069	32,200	1,034.50
2013-01-04	2,040	2,081	2,013	2,080	64,300	1,040

分割・併合履歴： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7458 (株)第一興商 の時系列データ [2013年度]

7458 (株)第一興商の時系列データ [2013年度]